Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insteel Industries (NQ: IIIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.875 6.027 5.863 5.900 187,353 -0.06(-0.96%)
Jul 29, 2010 5.958 6.078 5.862 5.958 98,490 +0.03(+0.54%)
Jul 28, 2010 5.958 5.977 5.850 5.926 235,708 -0.04(-0.64%)
Jul 27, 2010 6.110 6.123 5.913 5.964 217,057 -0.07(-1.16%)
Jul 26, 2010 6.123 6.193 5.983 6.034 223,744 -0.09(-1.45%)
Jul 23, 2010 6.129 6.174 6.040 6.123 424,727 -0.03(-0.52%)
Jul 22, 2010 6.351 6.415 5.964 6.154 864,456 -0.69(-10.11%)
Jul 21, 2010 7.056 7.298 6.847 6.847 82,083 -0.17(-2.35%)
Jul 20, 2010 6.586 7.025 6.453 7.012 185,519 +0.33(+4.94%)
Jul 19, 2010 6.745 6.764 6.516 6.682 130,984 -0.04(-0.66%)
Jul 16, 2010 7.133 7.133 6.688 6.726 129,712 -0.48(-6.61%)
Jul 15, 2010 7.514 7.634 7.088 7.202 101,299 -0.31(-4.14%)
Jul 14, 2010 7.755 7.793 7.444 7.514 65,488 -0.29(-3.66%)
Jul 13, 2010 7.520 7.806 7.469 7.799 73,122 +0.40(+5.41%)
Jul 12, 2010 7.609 7.647 7.393 7.399 51,283 -0.22(-2.92%)
Jul 09, 2010 7.514 7.641 7.431 7.622 58,962 +0.08(+1.01%)
Jul 08, 2010 7.476 7.588 7.342 7.545 98,785 +0.16(+2.15%)
Jul 07, 2010 7.164 7.393 6.948 7.387 132,558 +0.27(+3.75%)
Jul 06, 2010 7.368 7.469 7.056 7.120 118,143 -0.12(-1.67%)
Jul 02, 2010 7.374 7.495 7.056 7.241 123,001 -0.06(-0.87%)
Jul 01, 2010 7.374 7.418 7.183 7.304 86,962 -0.08(-1.03%)
Jun 30, 2010 7.329 7.672 7.291 7.380 104,684 +0.06(+0.78%)
Jun 29, 2010 7.495 7.628 7.253 7.323 121,496 -0.39(-5.02%)
Jun 25, 2010 7.437 7.742 7.127 7.711 371,069 +0.33(+4.48%)
Jun 24, 2010 7.634 7.679 7.342 7.380 113,222 -0.30(-3.89%)
Jun 23, 2010 7.653 7.831 7.520 7.679 92,865 +0.04(+0.50%)
Jun 22, 2010 7.939 8.104 7.615 7.641 90,876 -0.25(-3.14%)
Jun 21, 2010 7.971 8.123 7.844 7.888 71,345 +0.04(+0.49%)
Jun 18, 2010 7.882 7.971 7.760 7.850 187,965 +0.02(+0.24%)
Jun 17, 2010 7.990 7.990 7.717 7.831 68,846 -0.10(-1.20%)
Jun 16, 2010 8.054 8.219 7.825 7.926 96,669 -0.21(-2.58%)
Jun 15, 2010 7.876 8.187 7.434 8.136 166,996 +0.34(+4.31%)
Jun 14, 2010 7.857 7.984 7.750 7.800 103,746 +0.04(+0.49%)
Jun 11, 2010 7.496 7.788 7.496 7.762 96,147 +0.14(+1.83%)
Jun 10, 2010 7.515 7.731 7.509 7.623 152,253 +0.25(+3.35%)
Jun 09, 2010 7.540 7.655 7.319 7.376 138,680 -0.09(-1.19%)
Jun 08, 2010 7.699 7.712 7.395 7.464 185,606 -0.22(-2.89%)
Jun 07, 2010 7.927 8.035 7.680 7.686 182,353 -0.20(-2.49%)
Jun 04, 2010 7.819 8.098 7.794 7.883 231,402 -0.16(-2.05%)
Jun 03, 2010 8.035 8.130 7.965 8.047 143,431 +0.05(+0.63%)
Jun 02, 2010 7.819 8.098 7.655 7.997 152,465 +0.20(+2.60%)
Jun 01, 2010 7.946 8.142 7.788 7.794 130,678 -0.24(-3.00%)
May 28, 2010 8.047 8.136 7.851 8.035 221,260 -0.01(-0.16%)
May 27, 2010 8.149 8.149 7.852 8.047 143,722 +0.10(+1.20%)
May 26, 2010 7.838 8.174 7.750 7.952 188,754 +0.20(+2.53%)
May 25, 2010 7.439 7.794 7.426 7.756 222,508 +0.14(+1.83%)
May 24, 2010 7.585 7.927 7.483 7.617 142,614 +0.05(+0.67%)
May 21, 2010 7.312 7.680 7.312 7.566 160,111 +0.12(+1.62%)
May 20, 2010 7.426 7.845 7.357 7.445 270,114 -0.44(-5.62%)
May 19, 2010 8.174 8.174 7.769 7.889 199,218 -0.19(-2.35%)
May 18, 2010 8.269 8.269 8.060 8.079 123,719 -0.12(-1.47%)
May 17, 2010 8.149 8.237 7.946 8.199 107,947 +0.10(+1.25%)
May 14, 2010 7.997 8.111 7.832 8.098 152,563 +0.02(+0.24%)
May 13, 2010 8.016 8.193 7.978 8.079 182,278 +0.01(+0.16%)
May 12, 2010 7.597 8.136 7.496 8.066 328,897 +0.47(+6.17%)
May 11, 2010 7.693 7.751 7.490 7.597 234,783 -0.01(-0.08%)
May 10, 2010 7.540 7.642 7.249 7.604 185,323 +0.35(+4.90%)
May 07, 2010 7.319 7.604 7.053 7.249 172,452 -0.06(-0.78%)
May 06, 2010 7.712 7.762 6.888 7.306 140,405 -0.39(-5.02%)
May 05, 2010 7.756 7.845 7.588 7.693 128,026 -0.01(-0.08%)
May 04, 2010 7.864 7.864 7.572 7.699 126,438 -0.26(-3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.